(Login BolsaPT & Canal Forex) |
|
 AEX - Amsterdam Exchange Index - [Ticker: ^AEX] |     | | Última Trade | 330,640 | Range 52 Semanas | [272,670 - 358,230] | | Hora da Última Trade | 2010-07-30 - 17:08 | Price-Target 1 Ano | N/A | | Variação | -1,490 (-0.45%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 331,020 | PER | 0,00% | | Máximo | 334,300 | Pagamento Dividendo | N/A | | Mínimo | 327,340 | Data Ex-Dividendo | N/A | | Fecho Anterior | 332,130 | Yield | N/A | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^AEX de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-06 | 00:00:00 | 470,47 | 471,18 | 468,34 | 469,60 | 128.907.400 | | 2006-04-07 | 00:00:00 | 470,23 | 472,93 | 468,19 | 468,68 | 112.470.800 | | 2006-04-10 | 00:00:00 | 468,22 | 470,67 | 467,48 | 470,66 | 94.209.400 | | 2006-04-11 | 00:00:00 | 470,23 | 470,60 | 463,39 | 464,14 | 138.513.400 | | 2006-04-12 | 00:00:00 | 463,01 | 464,91 | 461,19 | 463,62 | 131.103.000 | | 2006-04-13 | 00:00:00 | 463,42 | 464,44 | 461,36 | 462,76 | 120.163.600 | | 2006-04-18 | 00:00:00 | 462,20 | 462,89 | 460,09 | 462,73 | 118.251.400 | | 2006-04-19 | 00:00:00 | 467,40 | 469,02 | 466,38 | 468,86 | 122.861.000 | | 2006-04-20 | 00:00:00 | 470,81 | 474,68 | 470,48 | 472,64 | 177.848.800 | | 2006-04-21 | 00:00:00 | 474,05 | 478,22 | 473,80 | 478,00 | 164.825.000 | | 2006-04-24 | 00:00:00 | 475,92 | 477,05 | 475,36 | 475,64 | 129.632.400 | | 2006-04-25 | 00:00:00 | 475,79 | 478,44 | 475,13 | 476,04 | 151.736.600 | | 2006-04-26 | 00:00:00 | 475,36 | 477,93 | 475,36 | 477,47 | 129.132.000 | | 2006-04-27 | 00:00:00 | 476,28 | 476,52 | 470,33 | 474,44 | 141.788.800 | | 2006-04-28 | 00:00:00 | 473,27 | 473,34 | 468,44 | 469,40 | 119.828.000 | | 2006-05-02 | 00:00:00 | 467,67 | 470,23 | 467,56 | 470,13 | 134.719.000 | | 2006-05-03 | 00:00:00 | 473,24 | 473,75 | 463,76 | 464,64 | 132.312.800 | | 2006-05-04 | 00:00:00 | 465,11 | 467,01 | 463,34 | 466,59 | 108.562.400 | | 2006-05-05 | 00:00:00 | 467,37 | 471,72 | 466,61 | 471,72 | 123.846.200 | | 2006-05-08 | 00:00:00 | 473,15 | 474,26 | 472,08 | 472,67 | 102.447.800 | | 2006-05-09 | 00:00:00 | 473,44 | 473,52 | 471,09 | 473,52 | 133.156.200 | | 2006-05-10 | 00:00:00 | 470,96 | 472,54 | 469,07 | 469,07 | 113.628.200 | | 2006-05-11 | 00:00:00 | 470,34 | 473,32 | 466,88 | 466,88 | 110.417.000 | | 2006-05-12 | 00:00:00 | 464,12 | 464,21 | 455,09 | 455,09 | 145.145.400 | | 2006-05-15 | 00:00:00 | 451,98 | 453,49 | 446,79 | 450,09 | 166.229.600 | | 2006-05-16 | 00:00:00 | 450,65 | 453,46 | 448,02 | 451,08 | 126.880.600 | | 2006-05-17 | 00:00:00 | 452,61 | 453,34 | 436,47 | 436,47 | 158.473.200 | | 2006-05-18 | 00:00:00 | 437,41 | 441,41 | 432,01 | 437,10 | 210.380.800 | | 2006-05-19 | 00:00:00 | 436,18 | 440,60 | 436,18 | 438,98 | 152.962.200 | | 2006-05-22 | 00:00:00 | 434,75 | 436,38 | 426,18 | 428,78 | 173.594.600 | | 2006-05-23 | 00:00:00 | 431,65 | 442,31 | 431,48 | 439,58 | 198.744.800 | | 2006-05-24 | 00:00:00 | 436,59 | 438,04 | 430,44 | 435,84 | 167.803.800 | | 2006-05-25 | 00:00:00 | 436,66 | 440,68 | 432,49 | 440,28 | 90.448.200 | | 2006-05-26 | 00:00:00 | 444,49 | 446,28 | 440,48 | 446,28 | 119.770.600 | | 2006-05-29 | 00:00:00 | 446,11 | 446,40 | 444,33 | 445,79 | 44.591.000 | | 2006-05-30 | 00:00:00 | 446,12 | 446,57 | 434,50 | 434,70 | 113.465.200 | | 2006-05-31 | 00:00:00 | 431,70 | 440,66 | 428,98 | 440,41 | 145.004.600 | | 2006-06-01 | 00:00:00 | 439,68 | 442,35 | 435,62 | 441,58 | 111.480.000 | | 2006-06-02 | 00:00:00 | 445,05 | 445,98 | 436,76 | 438,90 | 118.039.800 | | 2006-06-05 | 00:00:00 | 439,60 | 439,60 | 434,15 | 436,21 | 64.973.000 | | 2006-06-06 | 00:00:00 | 429,79 | 433,39 | 427,02 | 427,88 | 132.099.800 | | 2006-06-07 | 00:00:00 | 429,13 | 433,30 | 425,07 | 432,06 | 128.505.600 | | 2006-06-08 | 00:00:00 | 422,56 | 425,47 | 419,64 | 419,64 | 177.876.200 | | 2006-06-09 | 00:00:00 | 426,06 | 427,89 | 423,17 | 426,47 | 120.287.600 | | 2006-06-12 | 00:00:00 | 425,79 | 428,40 | 421,72 | 421,72 | 115.204.600 | | 2006-06-13 | 00:00:00 | 414,63 | 416,81 | 410,29 | 412,87 | 182.444.200 | | 2006-06-14 | 00:00:00 | 413,84 | 415,17 | 409,56 | 412,98 | 148.051.400 | | 2006-06-15 | 00:00:00 | 415,82 | 423,96 | 415,82 | 423,73 | 136.747.200 | | 2006-06-16 | 00:00:00 | 429,14 | 429,64 | 420,52 | 420,52 | 167.976.600 | | 2006-06-19 | 00:00:00 | 422,01 | 426,71 | 422,01 | 423,56 | 104.603.000 | | 2006-06-20 | 00:00:00 | 420,49 | 425,19 | 419,18 | 425,18 | 122.490.800 | | 2006-06-21 | 00:00:00 | 426,98 | 427,31 | 420,06 | 426,64 | 122.035.200 | | 2006-06-22 | 00:00:00 | 431,13 | 432,35 | 426,88 | 429,26 | 110.371.200 | | 2006-06-23 | 00:00:00 | 430,14 | 431,68 | 427,23 | 429,14 | 87.369.400 | | 2006-06-26 | 00:00:00 | 430,30 | 431,39 | 426,64 | 427,23 | 77.863.400 | | 2006-06-27 | 00:00:00 | 429,46 | 429,52 | 421,89 | 422,80 | 90.287.400 | | 2006-06-28 | 00:00:00 | 420,98 | 426,41 | 420,19 | 423,81 | 94.790.600 | | 2006-06-29 | 00:00:00 | 427,68 | 432,93 | 426,30 | 432,20 | 111.042.700 | | 2006-06-30 | 00:00:00 | 438,23 | 441,54 | 435,84 | 440,25 | 130.299.900 | | 2006-07-03 | 00:00:00 | 440,79 | 443,47 | 440,61 | 443,47 | 80.130.400 | | 2006-07-04 | 00:00:00 | 444,38 | 444,38 | 441,60 | 444,38 | 52.644.600 | | 2006-07-05 | 00:00:00 | 441,85 | 443,06 | 438,01 | 439,15 | 85.579.800 | | 2006-07-06 | 00:00:00 | 440,18 | 443,13 | 439,52 | 442,91 | 107.329.100 | | 2006-07-07 | 00:00:00 | 441,69 | 442,79 | 438,82 | 440,70 | 98.423.600 | | 2006-07-10 | 00:00:00 | 441,19 | 443,30 | 438,61 | 442,58 | 82.781.400 | | 2006-07-11 | 00:00:00 | 441,15 | 441,86 | 437,52 | 438,57 | 98.652.200 | | 2006-07-12 | 00:00:00 | 441,20 | 442,91 | 439,68 | 440,43 | 88.105.200 | | 2006-07-13 | 00:00:00 | 438,72 | 438,72 | 432,84 | 434,41 | 111.703.700 | | 2006-07-14 | 00:00:00 | 429,78 | 432,91 | 428,09 | 428,33 | 98.673.800 | | 2006-07-17 | 00:00:00 | 429,30 | 429,48 | 422,71 | 427,23 | 119.475.100 | | 2006-07-18 | 00:00:00 | 426,31 | 429,98 | 423,98 | 426,80 | 134.009.800 | | 2006-07-19 | 00:00:00 | 429,23 | 437,49 | 428,35 | 437,44 | 134.382.200 | | 2006-07-20 | 00:00:00 | 438,88 | 441,25 | 437,31 | 438,72 | 128.979.300 | | 2006-07-21 | 00:00:00 | 436,83 | 438,89 | 435,09 | 436,30 | 104.402.200 | | 2006-07-24 | 00:00:00 | 437,51 | 446,49 | 436,81 | 445,92 | 95.568.200 | | 2006-07-25 | 00:00:00 | 447,27 | 447,59 | 442,85 | 444,05 | 104.911.900 | | 2006-07-26 | 00:00:00 | 445,54 | 447,22 | 444,56 | 446,38 | 87.416.400 | | 2006-07-27 | 00:00:00 | 448,77 | 452,51 | 448,09 | 452,49 | 142.894.600 | | 2006-07-28 | 00:00:00 | 450,48 | 456,22 | 450,34 | 456,22 | 100.479.600 | | 2006-07-31 | 00:00:00 | 455,75 | 457,64 | 453,11 | 454,06 | 117.707.100 | | 2006-08-01 | 00:00:00 | 452,93 | 456,60 | 449,18 | 449,96 | 142.206.300 | | 2006-08-02 | 00:00:00 | 451,87 | 455,30 | 450,88 | 455,30 | 140.439.200 | | 2006-08-03 | 00:00:00 | 455,52 | 456,03 | 448,28 | 450,65 | 159.777.400 | | 2006-08-04 | 00:00:00 | 453,50 | 457,62 | 452,00 | 455,80 | 128.614.200 | | 2006-08-07 | 00:00:00 | 451,20 | 452,90 | 449,26 | 451,09 | 85.886.000 | | 2006-08-08 | 00:00:00 | 453,58 | 454,18 | 449,23 | 450,20 | 91.663.000 | | 2006-08-09 | 00:00:00 | 452,34 | 454,31 | 447,52 | 453,29 | 138.197.800 | | 2006-08-10 | 00:00:00 | 449,23 | 452,65 | 446,34 | 451,55 | 147.578.600 | | 2006-08-11 | 00:00:00 | 450,92 | 454,17 | 450,37 | 451,76 | 103.511.700 | | 2006-08-14 | 00:00:00 | 454,38 | 456,05 | 453,71 | 456,05 | 101.141.200 | | 2006-08-15 | 00:00:00 | 454,48 | 462,15 | 454,48 | 461,25 | 107.168.500 | | 2006-08-16 | 00:00:00 | 461,99 | 463,84 | 460,11 | 462,85 | 132.395.200 | | 2006-08-17 | 00:00:00 | 463,13 | 463,86 | 461,44 | 463,24 | 126.954.700 | | 2006-08-18 | 00:00:00 | 463,03 | 465,42 | 462,76 | 463,92 | 116.005.600 | | 2006-08-21 | 00:00:00 | 463,59 | 464,22 | 461,67 | 462,96 | 78.650.000 | | 2006-08-22 | 00:00:00 | 464,75 | 465,38 | 459,99 | 463,82 | 96.466.800 | | 2006-08-23 | 00:00:00 | 463,60 | 464,16 | 460,59 | 461,05 | 105.886.000 | | 2006-08-24 | 00:00:00 | 461,91 | 465,94 | 459,46 | 463,74 | 109.487.500 | | 2006-08-25 | 00:00:00 | 464,72 | 466,65 | 464,14 | 465,14 | 94.264.000 | | 2006-08-28 | 00:00:00 | 464,52 | 468,10 | 463,57 | 467,78 | 54.916.800 | | 2006-08-29 | 00:00:00 | 468,10 | 470,79 | 467,50 | 467,77 | 112.853.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
